Update 2024-12-05 2775 candle_min
This commit is contained in:
630
043150/min/candle-20241205.csv
Normal file
630
043150/min/candle-20241205.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192800,378975280,19640,19640,19640,19640,356
|
||||
20241205,192700,378975280,19640,19640,19640,19640,0
|
||||
20241205,192600,378975280,19640,19640,19640,19640,0
|
||||
20241205,192500,378975280,19640,19640,19640,19640,0
|
||||
20241205,192400,378975280,19640,19640,19640,19640,0
|
||||
20241205,192300,378975280,19640,19640,19640,19640,0
|
||||
20241205,192200,378975280,19640,19640,19640,19640,0
|
||||
20241205,192100,378975280,19640,19640,19640,19640,0
|
||||
20241205,192000,378975280,19640,19640,19640,19640,0
|
||||
20241205,191900,378975280,19640,19640,19640,19640,0
|
||||
20241205,191800,378975280,19640,19640,19640,19640,0
|
||||
20241205,191700,378975280,19640,19640,19640,19640,0
|
||||
20241205,191600,378975280,19640,19640,19640,19640,0
|
||||
20241205,191500,378975280,19640,19640,19640,19640,0
|
||||
20241205,191400,378975280,19640,19640,19640,19640,0
|
||||
20241205,191300,378975280,19640,19640,19640,19640,0
|
||||
20241205,191200,378975280,19640,19640,19640,19640,0
|
||||
20241205,191100,378975280,19640,19640,19640,19640,0
|
||||
20241205,191000,378975280,19640,19640,19640,19640,0
|
||||
20241205,190900,378975280,19640,19640,19640,19640,0
|
||||
20241205,190800,378975280,19640,19640,19640,19640,0
|
||||
20241205,190700,378975280,19640,19640,19640,19640,0
|
||||
20241205,190600,378975280,19640,19640,19640,19640,0
|
||||
20241205,190500,378975280,19640,19640,19640,19640,0
|
||||
20241205,190400,378975280,19640,19640,19640,19640,0
|
||||
20241205,190300,378975280,19640,19640,19640,19640,0
|
||||
20241205,190200,378975280,19640,19640,19640,19640,0
|
||||
20241205,190100,378975280,19640,19640,19640,19640,0
|
||||
20241205,190000,378975280,19640,19640,19640,19640,0
|
||||
20241205,185900,378975280,19640,19640,19640,19640,0
|
||||
20241205,185800,378975280,19640,19640,19640,19640,356
|
||||
20241205,185700,378975280,19640,19640,19640,19640,0
|
||||
20241205,185600,378975280,19640,19640,19640,19640,0
|
||||
20241205,185500,378975280,19640,19640,19640,19640,0
|
||||
20241205,185400,378975280,19640,19640,19640,19640,0
|
||||
20241205,185300,378975280,19640,19640,19640,19640,0
|
||||
20241205,185200,378975280,19640,19640,19640,19640,0
|
||||
20241205,185100,378975280,19640,19640,19640,19640,0
|
||||
20241205,185000,378975280,19640,19640,19640,19640,0
|
||||
20241205,184900,378975280,19640,19640,19640,19640,0
|
||||
20241205,184800,378975280,19640,19640,19640,19640,0
|
||||
20241205,184700,378975280,19640,19640,19640,19640,0
|
||||
20241205,184600,378975280,19640,19640,19640,19640,0
|
||||
20241205,184500,378975280,19640,19640,19640,19640,0
|
||||
20241205,184400,378975280,19640,19640,19640,19640,0
|
||||
20241205,184300,378975280,19640,19640,19640,19640,0
|
||||
20241205,184200,378975280,19640,19640,19640,19640,0
|
||||
20241205,184100,378975280,19640,19640,19640,19640,0
|
||||
20241205,184000,378975280,19640,19640,19640,19640,0
|
||||
20241205,183900,378975280,19640,19640,19640,19640,0
|
||||
20241205,183800,378975280,19640,19640,19640,19640,0
|
||||
20241205,183700,378975280,19640,19640,19640,19640,0
|
||||
20241205,183600,378975280,19640,19640,19640,19640,0
|
||||
20241205,183500,378975280,19640,19640,19640,19640,0
|
||||
20241205,183400,378975280,19640,19640,19640,19640,0
|
||||
20241205,183300,378975280,19640,19640,19640,19640,0
|
||||
20241205,183200,378975280,19640,19640,19640,19640,0
|
||||
20241205,183100,378975280,19640,19640,19640,19640,0
|
||||
20241205,183000,378975280,19640,19640,19640,19640,0
|
||||
20241205,182900,378975280,19640,19640,19640,19640,0
|
||||
20241205,182800,378975280,19640,19640,19640,19640,356
|
||||
20241205,182700,378975280,19640,19640,19640,19640,0
|
||||
20241205,182600,378975280,19640,19640,19640,19640,0
|
||||
20241205,182500,378975280,19640,19640,19640,19640,0
|
||||
20241205,182400,378975280,19640,19640,19640,19640,0
|
||||
20241205,182300,378975280,19640,19640,19640,19640,0
|
||||
20241205,182200,378975280,19640,19640,19640,19640,0
|
||||
20241205,182100,378975280,19640,19640,19640,19640,0
|
||||
20241205,182000,378975280,19640,19640,19640,19640,0
|
||||
20241205,181900,378975280,19640,19640,19640,19640,0
|
||||
20241205,181800,378975280,19640,19640,19640,19640,0
|
||||
20241205,181700,378975280,19640,19640,19640,19640,0
|
||||
20241205,181600,378975280,19640,19640,19640,19640,0
|
||||
20241205,181500,378975280,19640,19640,19640,19640,0
|
||||
20241205,181400,378975280,19640,19640,19640,19640,0
|
||||
20241205,181300,378975280,19640,19640,19640,19640,0
|
||||
20241205,181200,378975280,19640,19640,19640,19640,0
|
||||
20241205,181100,378975280,19640,19640,19640,19640,0
|
||||
20241205,181000,378975280,19640,19640,19640,19640,0
|
||||
20241205,180900,378975280,19640,19640,19640,19640,0
|
||||
20241205,180800,378975280,19640,19640,19640,19640,0
|
||||
20241205,180700,378975280,19640,19640,19640,19640,0
|
||||
20241205,180600,378975280,19640,19640,19640,19640,0
|
||||
20241205,180500,378975280,19640,19640,19640,19640,0
|
||||
20241205,180400,378975280,19640,19640,19640,19640,0
|
||||
20241205,180300,378975280,19640,19640,19640,19640,0
|
||||
20241205,180200,378975280,19640,19640,19640,19640,0
|
||||
20241205,180100,378975280,19640,19640,19640,19640,0
|
||||
20241205,180000,378975280,19640,19640,19640,19640,0
|
||||
20241205,175900,378975280,19640,19640,19640,19640,0
|
||||
20241205,175800,378975280,19640,19640,19640,19640,356
|
||||
20241205,175700,378975280,19640,19640,19640,19640,0
|
||||
20241205,175600,378975280,19640,19640,19640,19640,0
|
||||
20241205,175500,378975280,19640,19640,19640,19640,0
|
||||
20241205,175400,378975280,19640,19640,19640,19640,0
|
||||
20241205,175300,378975280,19640,19640,19640,19640,0
|
||||
20241205,175200,378975280,19640,19640,19640,19640,0
|
||||
20241205,175100,378975280,19640,19640,19640,19640,0
|
||||
20241205,175000,378975280,19640,19640,19640,19640,0
|
||||
20241205,174900,378975280,19640,19640,19640,19640,0
|
||||
20241205,174800,378975280,19640,19640,19640,19640,0
|
||||
20241205,174700,378975280,19640,19640,19640,19640,0
|
||||
20241205,174600,378975280,19640,19640,19640,19640,0
|
||||
20241205,174500,378975280,19640,19640,19640,19640,0
|
||||
20241205,174400,378975280,19640,19640,19640,19640,0
|
||||
20241205,174300,378975280,19640,19640,19640,19640,0
|
||||
20241205,174200,378975280,19640,19640,19640,19640,0
|
||||
20241205,174100,378975280,19640,19640,19640,19640,0
|
||||
20241205,174000,378975280,19640,19640,19640,19640,0
|
||||
20241205,173900,378975280,19640,19640,19640,19640,0
|
||||
20241205,173800,378975280,19640,19640,19640,19640,0
|
||||
20241205,173700,378975280,19640,19640,19640,19640,0
|
||||
20241205,173600,378975280,19640,19640,19640,19640,0
|
||||
20241205,173500,378975280,19640,19640,19640,19640,0
|
||||
20241205,173400,378975280,19640,19640,19640,19640,0
|
||||
20241205,173300,378975280,19640,19640,19640,19640,0
|
||||
20241205,173200,378975280,19640,19640,19640,19640,0
|
||||
20241205,173100,378975280,19640,19640,19640,19640,0
|
||||
20241205,173000,378975280,19640,19640,19640,19640,0
|
||||
20241205,172900,378975280,19640,19640,19640,19640,0
|
||||
20241205,172800,378975280,19640,19640,19640,19640,356
|
||||
20241205,172700,378975280,19640,19640,19640,19640,0
|
||||
20241205,172600,378975280,19640,19640,19640,19640,0
|
||||
20241205,172500,378975280,19640,19640,19640,19640,0
|
||||
20241205,172400,378975280,19640,19640,19640,19640,0
|
||||
20241205,172300,378975280,19640,19640,19640,19640,0
|
||||
20241205,172200,378975280,19640,19640,19640,19640,0
|
||||
20241205,172100,378975280,19640,19640,19640,19640,0
|
||||
20241205,172000,378975280,19640,19640,19640,19640,0
|
||||
20241205,171900,378975280,19640,19640,19640,19640,0
|
||||
20241205,171800,378975280,19640,19640,19640,19640,0
|
||||
20241205,171700,378975280,19640,19640,19640,19640,0
|
||||
20241205,171600,378975280,19640,19640,19640,19640,0
|
||||
20241205,171500,378975280,19640,19640,19640,19640,0
|
||||
20241205,171400,378975280,19640,19640,19640,19640,0
|
||||
20241205,171300,378975280,19640,19640,19640,19640,0
|
||||
20241205,171200,378975280,19640,19640,19640,19640,0
|
||||
20241205,171100,378975280,19640,19640,19640,19640,0
|
||||
20241205,171000,378975280,19640,19640,19640,19640,0
|
||||
20241205,170900,378975280,19640,19640,19640,19640,0
|
||||
20241205,170800,378975280,19640,19640,19640,19640,0
|
||||
20241205,170700,378975280,19640,19640,19640,19640,0
|
||||
20241205,170600,378975280,19640,19640,19640,19640,0
|
||||
20241205,170500,378975280,19640,19640,19640,19640,0
|
||||
20241205,170400,378975280,19640,19640,19640,19640,0
|
||||
20241205,170300,378975280,19640,19640,19640,19640,0
|
||||
20241205,170200,378975280,19640,19640,19640,19640,0
|
||||
20241205,170100,378975280,19640,19640,19640,19640,0
|
||||
20241205,170000,378975280,19640,19640,19640,19640,0
|
||||
20241205,165900,378975280,19640,19640,19640,19640,0
|
||||
20241205,165800,378975280,19640,19640,19640,19640,356
|
||||
20241205,165700,378975280,19640,19640,19640,19640,0
|
||||
20241205,165600,378975280,19640,19640,19640,19640,0
|
||||
20241205,165500,378975280,19640,19640,19640,19640,0
|
||||
20241205,165400,378975280,19640,19640,19640,19640,0
|
||||
20241205,165300,378975280,19640,19640,19640,19640,0
|
||||
20241205,165200,378975280,19640,19640,19640,19640,0
|
||||
20241205,165100,378975280,19640,19640,19640,19640,0
|
||||
20241205,165000,378975280,19640,19640,19640,19640,0
|
||||
20241205,164900,378975280,19640,19640,19640,19640,0
|
||||
20241205,164800,378975280,19640,19640,19640,19640,0
|
||||
20241205,164700,378975280,19640,19640,19640,19640,0
|
||||
20241205,164600,378975280,19640,19640,19640,19640,0
|
||||
20241205,164500,378975280,19640,19640,19640,19640,0
|
||||
20241205,164400,378975280,19640,19640,19640,19640,0
|
||||
20241205,164300,378975280,19640,19640,19640,19640,0
|
||||
20241205,164200,378975280,19640,19640,19640,19640,0
|
||||
20241205,164100,378975280,19640,19640,19640,19640,0
|
||||
20241205,164000,378975280,19640,19640,19640,19640,0
|
||||
20241205,163900,378975280,19640,19640,19640,19640,0
|
||||
20241205,163800,378975280,19640,19640,19640,19640,0
|
||||
20241205,163700,378975280,19640,19640,19640,19640,0
|
||||
20241205,163600,378975280,19640,19640,19640,19640,0
|
||||
20241205,163500,378975280,19640,19640,19640,19640,0
|
||||
20241205,163400,378975280,19640,19640,19640,19640,0
|
||||
20241205,163300,378975280,19640,19640,19640,19640,0
|
||||
20241205,163200,378975280,19640,19640,19640,19640,0
|
||||
20241205,163100,378975280,19640,19640,19640,19640,0
|
||||
20241205,163000,378975280,19640,19640,19640,19640,0
|
||||
20241205,162900,378975280,19640,19640,19640,19640,0
|
||||
20241205,162800,378975280,19640,19640,19640,19640,356
|
||||
20241205,162700,378975280,19640,19640,19640,19640,0
|
||||
20241205,162600,378975280,19640,19640,19640,19640,0
|
||||
20241205,162500,378975280,19640,19640,19640,19640,0
|
||||
20241205,162400,378975280,19640,19640,19640,19640,0
|
||||
20241205,162300,378975280,19640,19640,19640,19640,0
|
||||
20241205,162200,378975280,19640,19640,19640,19640,0
|
||||
20241205,162100,378975280,19640,19640,19640,19640,0
|
||||
20241205,162000,378975280,19640,19640,19640,19640,0
|
||||
20241205,161900,378975280,19640,19640,19640,19640,0
|
||||
20241205,161800,378975280,19640,19640,19640,19640,0
|
||||
20241205,161700,378975280,19640,19640,19640,19640,0
|
||||
20241205,161600,378975280,19640,19640,19640,19640,0
|
||||
20241205,161500,378975280,19640,19640,19640,19640,0
|
||||
20241205,161400,378975280,19640,19640,19640,19640,0
|
||||
20241205,161300,378975280,19640,19640,19640,19640,0
|
||||
20241205,161200,378975280,19640,19640,19640,19640,0
|
||||
20241205,161100,378975280,19640,19640,19640,19640,0
|
||||
20241205,161000,378975280,19640,19640,19640,19640,0
|
||||
20241205,160900,378975280,19640,19640,19640,19640,0
|
||||
20241205,160800,378975280,19640,19640,19640,19640,0
|
||||
20241205,160700,378975280,19640,19640,19640,19640,0
|
||||
20241205,160600,378975280,19640,19640,19640,19640,0
|
||||
20241205,160500,378975280,19640,19640,19640,19640,0
|
||||
20241205,160400,378975280,19640,19640,19640,19640,0
|
||||
20241205,160300,378975280,19640,19640,19640,19640,0
|
||||
20241205,160200,378975280,19640,19640,19640,19640,0
|
||||
20241205,160100,378975280,19640,19640,19640,19640,0
|
||||
20241205,160000,378975280,19640,19640,19640,19640,0
|
||||
20241205,155900,378975280,19640,19640,19640,19640,0
|
||||
20241205,155800,378975280,19640,19640,19640,19640,356
|
||||
20241205,155700,378975280,19640,19640,19640,19640,0
|
||||
20241205,155600,378975280,19640,19640,19640,19640,0
|
||||
20241205,155500,378975280,19640,19640,19640,19640,0
|
||||
20241205,155400,378975280,19640,19640,19640,19640,0
|
||||
20241205,155300,378975280,19640,19640,19640,19640,0
|
||||
20241205,155200,378975280,19640,19640,19640,19640,0
|
||||
20241205,155100,378975280,19640,19640,19640,19640,0
|
||||
20241205,155000,378975280,19640,19640,19640,19640,0
|
||||
20241205,154900,378975280,19640,19640,19640,19640,0
|
||||
20241205,154800,378975280,19640,19640,19640,19640,0
|
||||
20241205,154700,378975280,19640,19640,19640,19640,0
|
||||
20241205,154600,378975280,19640,19640,19640,19640,0
|
||||
20241205,154500,378975280,19640,19640,19640,19640,0
|
||||
20241205,154400,378975280,19640,19640,19640,19640,0
|
||||
20241205,154300,378975280,19640,19640,19640,19640,0
|
||||
20241205,154200,378975280,19640,19640,19640,19640,0
|
||||
20241205,154100,378975280,19640,19640,19640,19640,0
|
||||
20241205,154000,378975280,19640,19640,19640,19640,0
|
||||
20241205,153900,378975280,19640,19640,19640,19640,0
|
||||
20241205,153800,378975280,19640,19640,19640,19640,0
|
||||
20241205,153700,378975280,19640,19640,19640,19640,0
|
||||
20241205,153600,378975280,19640,19640,19640,19640,0
|
||||
20241205,153500,378975280,19640,19640,19640,19640,0
|
||||
20241205,153400,378975280,19640,19640,19640,19640,0
|
||||
20241205,153300,378975280,19640,19640,19640,19640,0
|
||||
20241205,153200,378975280,19640,19640,19640,19640,0
|
||||
20241205,153100,378975280,19640,19640,19640,19640,0
|
||||
20241205,153000,378975280,19640,19640,19640,19640,356
|
||||
20241205,152900,371983440,19630,19630,19630,19630,0
|
||||
20241205,152800,371983440,19630,19630,19630,19630,0
|
||||
20241205,152700,371983440,19630,19630,19630,19630,0
|
||||
20241205,152600,371983440,19630,19630,19630,19630,0
|
||||
20241205,152500,371983440,19630,19630,19630,19630,0
|
||||
20241205,152400,371983440,19630,19630,19630,19630,0
|
||||
20241205,152300,371983440,19630,19630,19630,19630,0
|
||||
20241205,152200,371983440,19630,19630,19630,19630,0
|
||||
20241205,152100,371983440,19630,19630,19630,19630,0
|
||||
20241205,152000,371983440,19630,19630,19630,19630,0
|
||||
20241205,151900,371983440,19630,19630,19630,19630,17
|
||||
20241205,151800,371649730,19630,19570,19630,19570,34
|
||||
20241205,151700,370982370,19560,19560,19560,19560,1
|
||||
20241205,151600,370962810,19630,19630,19630,19630,3
|
||||
20241205,151500,370903920,19560,19560,19630,19520,519
|
||||
20241205,151400,360769930,19560,19560,19560,19560,8
|
||||
20241205,151300,360613450,19560,19560,19580,19560,43
|
||||
20241205,151200,359771620,19580,19580,19580,19580,20
|
||||
20241205,151100,359380020,19600,19570,19620,19570,97
|
||||
20241205,151000,357478260,19560,19580,19580,19560,21
|
||||
20241205,150900,357067200,19590,19570,19590,19570,4
|
||||
20241205,150800,356988900,19560,19550,19560,19550,8
|
||||
20241205,150700,356832470,19550,19540,19550,19540,21
|
||||
20241205,150600,356421980,19540,19540,19540,19540,9
|
||||
20241205,150500,356246120,19540,19540,19540,19540,1
|
||||
20241205,150400,356226580,19540,19550,19550,19540,39
|
||||
20241205,150300,355464380,19540,19540,19540,19540,0
|
||||
20241205,150200,355464380,19540,19540,19540,19540,0
|
||||
20241205,150100,355464380,19540,19540,19540,19540,0
|
||||
20241205,150000,355464380,19540,19540,19540,19540,1
|
||||
20241205,145900,355444840,19540,19540,19540,19540,0
|
||||
20241205,145800,355444840,19540,19550,19550,19540,68
|
||||
20241205,145700,354115450,19550,19550,19550,19550,1
|
||||
20241205,145600,354095900,19540,19590,19590,19540,17
|
||||
20241205,145500,353762970,19630,19590,19630,19540,13
|
||||
20241205,145400,353508620,19530,19530,19530,19530,0
|
||||
20241205,145300,353508620,19530,19530,19540,19520,621
|
||||
20241205,145200,341380430,19520,19560,19560,19520,1149
|
||||
20241205,145100,318937560,19560,19560,19560,19560,60
|
||||
20241205,145000,317763960,19560,19560,19560,19560,1
|
||||
20241205,144900,317744400,19550,19550,19550,19550,192
|
||||
20241205,144800,313990800,19550,19560,19560,19550,156
|
||||
20241205,144700,310940620,19560,19600,19600,19560,1657
|
||||
20241205,144600,278474180,19610,19610,19610,19610,0
|
||||
20241205,144500,278474180,19610,19610,19610,19610,5
|
||||
20241205,144400,278376130,19610,19610,19610,19610,13
|
||||
20241205,144300,278121200,19620,19610,19620,19610,13
|
||||
20241205,144200,277866230,19610,19610,19610,19610,0
|
||||
20241205,144100,277866230,19610,19610,19610,19610,0
|
||||
20241205,144000,277866230,19610,19610,19610,19610,3
|
||||
20241205,143900,277807400,19610,19610,19610,19610,17
|
||||
20241205,143800,277474030,19600,19600,19600,19600,0
|
||||
20241205,143700,277474030,19600,19600,19600,19600,203
|
||||
20241205,143600,273495230,19610,19610,19610,19610,2
|
||||
20241205,143500,273456010,19600,19600,19600,19600,10
|
||||
20241205,143400,273260010,19600,19600,19600,19600,44
|
||||
20241205,143300,272397610,19610,19620,19620,19610,986
|
||||
20241205,143200,253053030,19630,19630,19630,19630,0
|
||||
20241205,143100,253053030,19630,19630,19630,19630,0
|
||||
20241205,143000,253053030,19630,19630,19630,19630,0
|
||||
20241205,142900,253053030,19630,19630,19630,19630,15
|
||||
20241205,142800,252758580,19640,19640,19640,19640,1
|
||||
20241205,142700,252738940,19630,19630,19630,19630,5
|
||||
20241205,142600,252640790,19630,19630,19630,19630,0
|
||||
20241205,142500,252640790,19630,19630,19630,19630,0
|
||||
20241205,142400,252640790,19630,19630,19630,19630,0
|
||||
20241205,142300,252640790,19630,19630,19630,19630,0
|
||||
20241205,142200,252640790,19630,19630,19630,19630,0
|
||||
20241205,142100,252640790,19630,19630,19630,19630,0
|
||||
20241205,142000,252640790,19630,19630,19630,19630,0
|
||||
20241205,141900,252640790,19630,19630,19630,19630,0
|
||||
20241205,141800,252640790,19630,19630,19630,19630,11
|
||||
20241205,141700,252424860,19620,19620,19620,19620,0
|
||||
20241205,141600,252424860,19620,19620,19620,19620,0
|
||||
20241205,141500,252424860,19620,19620,19620,19620,0
|
||||
20241205,141400,252424860,19620,19620,19620,19620,0
|
||||
20241205,141300,252424860,19620,19630,19630,19620,10
|
||||
20241205,141200,252228640,19620,19620,19620,19620,0
|
||||
20241205,141100,252228640,19620,19620,19620,19620,0
|
||||
20241205,141000,252228640,19620,19620,19630,19620,364
|
||||
20241205,140900,245084650,19620,19620,19620,19620,130
|
||||
20241205,140800,242534050,19610,19610,19610,19610,0
|
||||
20241205,140700,242534050,19610,19610,19610,19610,0
|
||||
20241205,140600,242534050,19610,19610,19610,19610,0
|
||||
20241205,140500,242534050,19610,19610,19610,19610,0
|
||||
20241205,140400,242534050,19610,19610,19610,19610,0
|
||||
20241205,140300,242534050,19610,19610,19610,19610,0
|
||||
20241205,140200,242534050,19610,19610,19610,19610,0
|
||||
20241205,140100,242534050,19610,19610,19610,19610,0
|
||||
20241205,140000,242534050,19610,19610,19610,19610,0
|
||||
20241205,135900,242534050,19610,19610,19610,19610,0
|
||||
20241205,135800,242534050,19610,19610,19610,19610,0
|
||||
20241205,135700,242534050,19610,19610,19610,19610,0
|
||||
20241205,135600,242534050,19610,19610,19610,19610,0
|
||||
20241205,135500,242534050,19610,19610,19610,19610,0
|
||||
20241205,135400,242534050,19610,19610,19610,19610,0
|
||||
20241205,135300,242534050,19610,19610,19610,19610,0
|
||||
20241205,135200,242534050,19610,19610,19610,19610,0
|
||||
20241205,135100,242534050,19610,19610,19610,19610,0
|
||||
20241205,135000,242534050,19610,19610,19610,19610,0
|
||||
20241205,134900,242534050,19610,19610,19610,19610,0
|
||||
20241205,134800,242534050,19610,19610,19610,19610,0
|
||||
20241205,134700,242534050,19610,19610,19610,19610,0
|
||||
20241205,134600,242534050,19610,19610,19610,19610,2
|
||||
20241205,134500,242494830,19610,19610,19610,19610,6
|
||||
20241205,134400,242377170,19610,19610,19610,19610,0
|
||||
20241205,134300,242377170,19610,19610,19610,19610,14
|
||||
20241205,134200,242102630,19610,19610,19610,19610,100
|
||||
20241205,134100,240141630,19610,19610,19610,19610,0
|
||||
20241205,134000,240141630,19610,19610,19610,19610,0
|
||||
20241205,133900,240141630,19610,19610,19610,19610,7
|
||||
20241205,133800,240004360,19610,19610,19610,19610,11
|
||||
20241205,133700,239788650,19610,19610,19610,19610,0
|
||||
20241205,133600,239788650,19610,19610,19610,19610,0
|
||||
20241205,133500,239788650,19610,19610,19610,19610,0
|
||||
20241205,133400,239788650,19610,19610,19610,19610,1
|
||||
20241205,133300,239769040,19610,19610,19610,19610,0
|
||||
20241205,133200,239769040,19610,19610,19610,19610,0
|
||||
20241205,133100,239769040,19610,19610,19610,19610,0
|
||||
20241205,133000,239769040,19610,19610,19610,19610,0
|
||||
20241205,132900,239769040,19610,19610,19610,19610,0
|
||||
20241205,132800,239769040,19610,19610,19610,19610,0
|
||||
20241205,132700,239769040,19610,19610,19610,19610,0
|
||||
20241205,132600,239769040,19610,19610,19610,19610,5
|
||||
20241205,132500,239670990,19610,19610,19610,19610,0
|
||||
20241205,132400,239670990,19610,19610,19610,19610,0
|
||||
20241205,132300,239670990,19610,19610,19610,19610,0
|
||||
20241205,132200,239670990,19610,19610,19610,19610,25
|
||||
20241205,132100,239180740,19620,19620,19620,19620,5
|
||||
20241205,132000,239082640,19610,19610,19610,19610,20
|
||||
20241205,131900,238690440,19610,19610,19610,19610,15
|
||||
20241205,131800,238396290,19610,19610,19610,19610,5
|
||||
20241205,131700,238298240,19610,19610,19610,19610,26
|
||||
20241205,131600,237788380,19610,19610,19610,19610,5
|
||||
20241205,131500,237690330,19610,19610,19610,19610,0
|
||||
20241205,131400,237690330,19610,19610,19610,19610,0
|
||||
20241205,131300,237690330,19610,19610,19610,19610,0
|
||||
20241205,131200,237690330,19610,19610,19610,19610,5
|
||||
20241205,131100,237592280,19610,19610,19610,19610,0
|
||||
20241205,131000,237592280,19610,19610,19610,19610,0
|
||||
20241205,130900,237592280,19610,19610,19610,19610,0
|
||||
20241205,130800,237592280,19610,19610,19610,19610,0
|
||||
20241205,130700,237592280,19610,19610,19610,19610,0
|
||||
20241205,130600,237592280,19610,19610,19610,19610,5
|
||||
20241205,130500,237494230,19610,19610,19610,19610,0
|
||||
20241205,130400,237494230,19610,19610,19610,19610,0
|
||||
20241205,130300,237494230,19610,19610,19610,19610,0
|
||||
20241205,130200,237494230,19610,19610,19610,19610,1
|
||||
20241205,130100,237474620,19610,19610,19610,19610,2
|
||||
20241205,130000,237435400,19610,19610,19610,19610,0
|
||||
20241205,125900,237435400,19610,19610,19610,19610,11
|
||||
20241205,125800,237219690,19610,19610,19610,19610,30
|
||||
20241205,125700,236631390,19610,19610,19610,19610,0
|
||||
20241205,125600,236631390,19610,19610,19610,19610,34
|
||||
20241205,125500,235964650,19620,19620,19620,19620,0
|
||||
20241205,125400,235964650,19620,19620,19620,19620,0
|
||||
20241205,125300,235964650,19620,19620,19620,19620,1
|
||||
20241205,125200,235945030,19620,19620,19620,19620,0
|
||||
20241205,125100,235945030,19620,19620,19620,19620,5
|
||||
20241205,125000,235846930,19620,19620,19620,19620,37
|
||||
20241205,124900,235120990,19620,19620,19620,19620,85
|
||||
20241205,124800,233453290,19620,19620,19620,19620,0
|
||||
20241205,124700,233453290,19620,19620,19620,19620,3
|
||||
20241205,124600,233394430,19620,19620,19620,19620,0
|
||||
20241205,124500,233394430,19620,19620,19620,19620,1
|
||||
20241205,124400,233374810,19620,19620,19620,19620,0
|
||||
20241205,124300,233374810,19620,19620,19620,19620,0
|
||||
20241205,124200,233374810,19620,19620,19620,19620,0
|
||||
20241205,124100,233374810,19620,19620,19620,19620,0
|
||||
20241205,124000,233374810,19620,19620,19620,19620,3
|
||||
20241205,123900,233315950,19620,19620,19620,19620,1
|
||||
20241205,123800,233296330,19620,19620,19620,19620,10
|
||||
20241205,123700,233100130,19620,19620,19620,19620,3
|
||||
20241205,123600,233041270,19620,19620,19620,19620,0
|
||||
20241205,123500,233041270,19620,19620,19620,19620,12
|
||||
20241205,123400,232805830,19610,19610,19610,19610,6
|
||||
20241205,123300,232688170,19610,19610,19610,19610,0
|
||||
20241205,123200,232688170,19610,19610,19610,19610,0
|
||||
20241205,123100,232688170,19610,19610,19610,19610,0
|
||||
20241205,123000,232688170,19610,19610,19610,19610,0
|
||||
20241205,122900,232688170,19610,19610,19610,19610,0
|
||||
20241205,122800,232688170,19610,19610,19610,19610,0
|
||||
20241205,122700,232688170,19610,19610,19610,19610,0
|
||||
20241205,122600,232688170,19610,19610,19610,19610,1
|
||||
20241205,122500,232668560,19600,19600,19600,19600,0
|
||||
20241205,122400,232668560,19600,19600,19600,19600,0
|
||||
20241205,122300,232668560,19600,19600,19600,19600,0
|
||||
20241205,122200,232668560,19600,19600,19600,19600,0
|
||||
20241205,122100,232668560,19600,19600,19600,19600,4
|
||||
20241205,122000,232590160,19610,19610,19610,19610,0
|
||||
20241205,121900,232590160,19610,19610,19610,19610,0
|
||||
20241205,121800,232590160,19610,19610,19610,19610,0
|
||||
20241205,121700,232590160,19610,19610,19610,19610,1
|
||||
20241205,121600,232570550,19610,19610,19610,19610,1
|
||||
20241205,121500,232550940,19600,19600,19600,19600,0
|
||||
20241205,121400,232550940,19600,19600,19600,19600,0
|
||||
20241205,121300,232550940,19600,19600,19600,19600,0
|
||||
20241205,121200,232550940,19600,19600,19600,19600,0
|
||||
20241205,121100,232550940,19600,19600,19600,19600,105
|
||||
20241205,121000,230492940,19620,19620,19620,19620,0
|
||||
20241205,120900,230492940,19620,19620,19620,19620,0
|
||||
20241205,120800,230492940,19620,19620,19620,19620,7
|
||||
20241205,120700,230355600,19620,19620,19620,19620,0
|
||||
20241205,120600,230355600,19620,19620,19620,19620,0
|
||||
20241205,120500,230355600,19620,19620,19620,19620,0
|
||||
20241205,120400,230355600,19620,19650,19650,19610,486
|
||||
20241205,120300,220811860,19660,19660,19660,19660,0
|
||||
20241205,120200,220811860,19660,19650,19660,19650,2
|
||||
20241205,120100,220772550,19650,19650,19650,19650,0
|
||||
20241205,120000,220772550,19650,19650,19650,19650,0
|
||||
20241205,115900,220772550,19650,19650,19650,19650,0
|
||||
20241205,115800,220772550,19650,19650,19650,19650,10
|
||||
20241205,115700,220576050,19660,19650,19660,19650,2
|
||||
20241205,115600,220536740,19690,19670,19690,19670,4
|
||||
20241205,115500,220458030,19660,19660,19660,19660,1
|
||||
20241205,115400,220438370,19650,19650,19650,19650,0
|
||||
20241205,115300,220438370,19650,19650,19650,19650,0
|
||||
20241205,115200,220438370,19650,19650,19650,19650,9
|
||||
20241205,115100,220261520,19650,19650,19650,19650,7
|
||||
20241205,115000,220123970,19650,19650,19650,19650,4
|
||||
20241205,114900,220045370,19660,19660,19660,19660,0
|
||||
20241205,114800,220045370,19660,19660,19660,19660,0
|
||||
20241205,114700,220045370,19660,19660,19660,19660,14
|
||||
20241205,114600,219770130,19690,19690,19690,19690,0
|
||||
20241205,114500,219770130,19690,19670,19690,19660,75
|
||||
20241205,114400,218293580,19700,19700,19700,19700,0
|
||||
20241205,114300,218293580,19700,19730,19730,19700,233
|
||||
20241205,114200,213699080,19700,19700,19700,19700,5
|
||||
20241205,114100,213600580,19690,19690,19690,19690,1
|
||||
20241205,114000,213580890,19680,19660,19680,19660,22
|
||||
20241205,113900,213148270,19660,19660,19660,19660,0
|
||||
20241205,113800,213148270,19660,19660,19660,19660,0
|
||||
20241205,113700,213148270,19660,19660,19660,19660,0
|
||||
20241205,113600,213148270,19660,19660,19660,19660,9
|
||||
20241205,113500,212971330,19660,19660,19660,19660,0
|
||||
20241205,113400,212971330,19660,19660,19660,19660,0
|
||||
20241205,113300,212971330,19660,19660,19660,19660,0
|
||||
20241205,113200,212971330,19660,19660,19660,19660,0
|
||||
20241205,113100,212971330,19660,19660,19660,19660,15
|
||||
20241205,113000,212676430,19640,19640,19640,19640,0
|
||||
20241205,112900,212676430,19640,19640,19640,19640,0
|
||||
20241205,112800,212676430,19640,19640,19640,19640,0
|
||||
20241205,112700,212676430,19640,19640,19640,19640,0
|
||||
20241205,112600,212676430,19640,19640,19640,19640,0
|
||||
20241205,112500,212676430,19640,19640,19640,19640,1
|
||||
20241205,112400,212656790,19650,19640,19650,19640,172
|
||||
20241205,112300,209277000,19650,19630,19650,19620,32
|
||||
20241205,112200,208648750,19650,19650,19650,19650,1
|
||||
20241205,112100,208629100,19660,19650,19660,19650,4
|
||||
20241205,112000,208550470,19650,19650,19650,19650,1
|
||||
20241205,111900,208530820,19650,19650,19650,19650,1
|
||||
20241205,111800,208511170,19630,19630,19630,19630,3
|
||||
20241205,111700,208452280,19630,19630,19630,19630,1
|
||||
20241205,111600,208432650,19590,19590,19590,19590,0
|
||||
20241205,111500,208432650,19590,19590,19590,19590,0
|
||||
20241205,111400,208432650,19590,19590,19590,19590,0
|
||||
20241205,111300,208432650,19590,19600,19600,19590,7
|
||||
20241205,111200,208295500,19590,19590,19590,19590,0
|
||||
20241205,111100,208295500,19590,19590,19590,19590,0
|
||||
20241205,111000,208295500,19590,19590,19590,19590,0
|
||||
20241205,110900,208295500,19590,19590,19590,19590,0
|
||||
20241205,110800,208295500,19590,19590,19590,19590,0
|
||||
20241205,110700,208295500,19590,19590,19590,19590,1
|
||||
20241205,110600,208275910,19580,19580,19580,19580,4
|
||||
20241205,110500,208197590,19580,19580,19580,19580,0
|
||||
20241205,110400,208197590,19580,19570,19620,19570,108
|
||||
20241205,110300,206082230,19570,19570,19570,19570,6
|
||||
20241205,110200,205964810,19570,19570,19570,19570,0
|
||||
20241205,110100,205964810,19570,19570,19570,19570,14
|
||||
20241205,110000,205690830,19570,19570,19570,19570,0
|
||||
20241205,105900,205690830,19570,19570,19570,19570,0
|
||||
20241205,105800,205690830,19570,19570,19570,19570,0
|
||||
20241205,105700,205690830,19570,19570,19570,19570,39
|
||||
20241205,105600,204927600,19570,19570,19580,19570,62
|
||||
20241205,105500,203714250,19570,19570,19570,19570,0
|
||||
20241205,105400,203714250,19570,19600,19600,19570,66
|
||||
20241205,105300,202421080,19610,19610,19610,19610,0
|
||||
20241205,105200,202421080,19610,19610,19610,19610,10
|
||||
20241205,105100,202224980,19610,19610,19610,19610,0
|
||||
20241205,105000,202224980,19610,19610,19610,19610,0
|
||||
20241205,104900,202224980,19610,19610,19610,19610,12
|
||||
20241205,104800,201989660,19610,19610,19610,19610,0
|
||||
20241205,104700,201989660,19610,19610,19610,19610,0
|
||||
20241205,104600,201989660,19610,19610,19610,19610,4
|
||||
20241205,104500,201911220,19610,19610,19610,19610,1
|
||||
20241205,104400,201891610,19610,19610,19610,19610,41
|
||||
20241205,104300,201087600,19610,19610,19610,19610,26
|
||||
20241205,104200,200577740,19640,19640,19640,19640,0
|
||||
20241205,104100,200577740,19640,19640,19640,19640,0
|
||||
20241205,104000,200577740,19640,19660,19660,19640,45
|
||||
20241205,103900,199693280,19660,19660,19660,19660,2
|
||||
20241205,103800,199653960,19650,19650,19650,19650,36
|
||||
20241205,103700,198946560,19610,19610,19610,19610,2
|
||||
20241205,103600,198907340,19600,19600,19600,19600,0
|
||||
20241205,103500,198907340,19600,19600,19600,19600,0
|
||||
20241205,103400,198907340,19600,19600,19600,19600,15
|
||||
20241205,103300,198613340,19610,19610,19610,19610,1
|
||||
20241205,103200,198593730,19600,19600,19600,19600,15
|
||||
20241205,103100,198299730,19600,19600,19600,19600,0
|
||||
20241205,103000,198299730,19600,19600,19600,19600,21
|
||||
20241205,102900,197888130,19600,19600,19600,19600,1
|
||||
20241205,102800,197868530,19600,19600,19600,19600,0
|
||||
20241205,102700,197868530,19600,19570,19600,19570,10
|
||||
20241205,102600,197672580,19560,19560,19560,19560,0
|
||||
20241205,102500,197672580,19560,19560,19560,19560,0
|
||||
20241205,102400,197672580,19560,19550,19560,19550,2
|
||||
20241205,102300,197633470,19550,19550,19550,19550,306
|
||||
20241205,102200,191651170,19540,19540,19540,19540,187
|
||||
20241205,102100,187997190,19540,19540,19540,19540,8
|
||||
20241205,102000,187840870,19550,19570,19570,19550,735
|
||||
20241205,101900,173465950,19570,19570,19570,19570,15
|
||||
20241205,101800,173172400,19570,19570,19570,19570,116
|
||||
20241205,101700,170902280,19580,19580,19580,19580,57
|
||||
20241205,101600,169786220,19580,19580,19580,19580,2
|
||||
20241205,101500,169747060,19590,19590,19590,19590,33
|
||||
20241205,101400,169100590,19590,19590,19590,19590,0
|
||||
20241205,101300,169100590,19590,19590,19590,19590,0
|
||||
20241205,101200,169100590,19590,19590,19590,19590,0
|
||||
20241205,101100,169100590,19590,19590,19590,19590,52
|
||||
20241205,101000,168081910,19600,19600,19600,19600,2
|
||||
20241205,100900,168042710,19600,19600,19600,19600,44
|
||||
20241205,100800,167180310,19600,19600,19600,19600,20
|
||||
20241205,100700,166788310,19600,19600,19600,19600,17
|
||||
20241205,100600,166455110,19590,19590,19590,19590,0
|
||||
20241205,100500,166455110,19590,19590,19590,19590,15
|
||||
20241205,100400,166161260,19590,19590,19590,19590,45
|
||||
20241205,100300,165279710,19590,19590,19590,19590,5
|
||||
20241205,100200,165181760,19590,19590,19590,19590,23
|
||||
20241205,100100,164731190,19580,19580,19580,19580,68
|
||||
20241205,100000,163399750,19580,19580,19590,19580,56
|
||||
20241205,095900,162302770,19580,19590,19590,19580,51
|
||||
20241205,095800,161303890,19590,19590,19590,19590,0
|
||||
20241205,095700,161303890,19590,19590,19590,19590,3
|
||||
20241205,095600,161245120,19590,19590,19590,19590,0
|
||||
20241205,095500,161245120,19590,19600,19600,19580,274
|
||||
20241205,095400,155876600,19600,19600,19600,19600,0
|
||||
20241205,095300,155876600,19600,19600,19600,19600,0
|
||||
20241205,095200,155876600,19600,19600,19600,19600,0
|
||||
20241205,095100,155876600,19600,19600,19600,19600,0
|
||||
20241205,095000,155876600,19600,19600,19600,19600,1
|
||||
20241205,094900,155857000,19600,19590,19600,19580,44
|
||||
20241205,094800,154995210,19590,19590,19590,19590,0
|
||||
20241205,094700,154995210,19590,19600,19600,19580,191
|
||||
20241205,094600,151253600,19600,19600,19600,19590,53
|
||||
20241205,094500,150214850,19600,19600,19600,19600,2
|
||||
20241205,094400,150175650,19600,19610,19610,19590,904
|
||||
20241205,094300,132456980,19610,19620,19620,19610,194
|
||||
20241205,094200,128652600,19600,19600,19600,19600,414
|
||||
20241205,094100,120538200,19600,19600,19600,19600,3
|
||||
20241205,094000,120479400,19590,19590,19590,19590,30
|
||||
20241205,093900,119891700,19600,19600,19600,19600,441
|
||||
20241205,093800,111248100,19600,19600,19600,19600,36
|
||||
20241205,093700,110542500,19600,19600,19600,19600,202
|
||||
20241205,093600,106583300,19600,19620,19620,19600,164
|
||||
20241205,093500,103368780,19620,19620,19620,19620,5
|
||||
20241205,093400,103270680,19620,19600,19620,19600,745
|
||||
20241205,093300,88668660,19590,19590,19590,19590,0
|
||||
20241205,093200,88668660,19590,19650,19650,19590,1257
|
||||
20241205,093100,64014480,19640,19650,19650,19640,2
|
||||
20241205,093000,63975190,19650,19650,19650,19650,13
|
||||
20241205,092900,63719740,19650,19650,19650,19650,0
|
||||
20241205,092800,63719740,19650,19650,19650,19650,0
|
||||
20241205,092700,63719740,19650,19650,19650,19650,0
|
||||
20241205,092600,63719740,19650,19650,19650,19650,0
|
||||
20241205,092500,63719740,19650,19650,19650,19650,1
|
||||
20241205,092400,63700090,19640,19610,19640,19610,6
|
||||
20241205,092300,63582370,19610,19690,19690,19610,45
|
||||
20241205,092200,62698370,19680,19660,19680,19610,34
|
||||
20241205,092100,62030320,19640,19610,19640,19600,116
|
||||
20241205,092000,59755610,19600,19600,19600,19600,13
|
||||
20241205,091900,59500810,19610,19630,19630,19600,77
|
||||
20241205,091800,57989770,19630,19630,19640,19610,207
|
||||
20241205,091700,53927370,19640,19750,19750,19630,1294
|
||||
20241205,091600,28419350,19750,19760,19760,19750,33
|
||||
20241205,091500,27767420,19750,19750,19750,19750,86
|
||||
20241205,091400,26068920,19750,19750,19750,19750,0
|
||||
20241205,091300,26068920,19750,19760,19760,19750,164
|
||||
20241205,091200,22829480,19770,19770,19770,19770,16
|
||||
20241205,091100,22513160,19770,19760,19770,19760,55
|
||||
20241205,091000,21426030,19770,19790,19790,19750,43
|
||||
20241205,090900,20576340,19740,19740,19740,19740,0
|
||||
20241205,090800,20576340,19740,19740,19740,19740,19
|
||||
20241205,090700,20201280,19930,19930,19930,19930,1
|
||||
20241205,090600,20181350,19950,19730,19950,19730,155
|
||||
20241205,090500,17119410,19730,19730,19730,19720,32
|
||||
20241205,090400,16488200,19740,19730,19740,19730,63
|
||||
20241205,090300,15245020,19720,19720,19720,19720,37
|
||||
20241205,090200,14515380,19720,19710,19900,19710,259
|
||||
20241205,090100,9408680,19700,19630,19700,19630,114
|
||||
20241205,090000,7166840,19600,19600,19600,19510,366
|
||||
|
Reference in New Issue
Block a user